Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21,25 | -1,12 % | CNY 21,55 | CNY 21,72 | CNY 21,16 | 691,91K |
| 2026-09-29 | CNY 21,49 | +0,56 % | CNY 21,52 | CNY 21,70 | CNY 21,13 | 957,25K |
| 2026-09-28 | CNY 21,37 | -2,42 % | CNY 21,99 | CNY 21,99 | CNY 21,11 | 1,21M |
| 2026-09-24 | CNY 21,90 | -0,77 % | CNY 22,07 | CNY 22,23 | CNY 21,82 |
| 1,01M |
| 2026-09-23 | CNY 22,07 | +0,41 % | CNY 22,04 | CNY 22,25 | CNY 21,75 | 1,61M |
| 2026-09-22 | CNY 21,98 | -1,35 % | CNY 22,20 | CNY 22,42 | CNY 21,92 | 1,96M |
| 2026-09-21 | CNY 22,28 | +0,81 % | CNY 22,10 | CNY 22,35 | CNY 21,98 | 2,20M |
| 2026-09-18 | CNY 22,10 | +0,87 % | CNY 21,87 | CNY 22,34 | CNY 21,85 | 2,71M |
| 2026-09-17 | CNY 21,91 | +1,11 % | CNY 21,60 | CNY 21,94 | CNY 21,41 | 2,20M |
| 2026-09-16 | CNY 21,67 | +3,29 % | CNY 21,09 | CNY 21,78 | CNY 20,77 | 2,16M |
| 2026-09-15 | CNY 20,98 | -0,94 % | CNY 21,05 | CNY 21,59 | CNY 20,61 | 1,79M |
| 2026-09-14 | CNY 21,18 | +2,32 % | CNY 20,32 | CNY 21,49 | CNY 20,32 | 2,41M |
| 2026-09-11 | CNY 20,70 | -1,48 % | CNY 20,95 | CNY 20,95 | CNY 20,26 | 1,58M |
| 2026-09-10 | CNY 21,01 | -1,45 % | CNY 21,25 | CNY 21,32 | CNY 20,91 | 1,35M |
| 2026-09-09 | CNY 21,32 | -1,84 % | CNY 21,60 | CNY 21,71 | CNY 21,20 | 1,55M |
| 2026-09-08 | CNY 21,72 | +0,37 % | CNY 21,53 | CNY 21,83 | CNY 21,53 | 1,64M |
| 2026-09-07 | CNY 21,64 | +1,31 % | CNY 21,47 | CNY 21,80 | CNY 21,30 | 1,96M |
| 2026-09-04 | CNY 21,36 | -1,43 % | CNY 21,69 | CNY 21,86 | CNY 21,25 | 2,39M |
| 2026-09-03 | CNY 21,67 | -1,99 % | CNY 22,04 | CNY 22,21 | CNY 21,55 | 2,89M |
| 2026-09-02 | CNY 22,11 | +1,66 % | CNY 21,54 | CNY 22,22 | CNY 21,25 | 3,88M |
| 2026-09-01 | CNY 21,75 | +2,02 % | CNY 21,30 | CNY 22,08 | CNY 21,13 | 3,03M |
| 2026-08-31 | CNY 21,32 | +0,99 % | CNY 20,90 | CNY 21,38 | CNY 20,80 | 2,12M |
| 2026-08-28 | CNY 21,11 | +1,78 % | CNY 20,80 | CNY 21,47 | CNY 20,75 | 2,76M |
| 2026-08-27 | CNY 20,74 | +0,63 % | CNY 20,57 | CNY 20,92 | CNY 20,57 | 1,51M |
| 2026-08-26 | CNY 20,61 | -1,06 % | CNY 21,02 | CNY 21,02 | CNY 20,34 | 1,45M |
| 2026-08-25 | CNY 20,83 | +1,21 % | CNY 20,13 | CNY 20,92 | CNY 20,12 | 1,73M |
| 2026-08-24 | CNY 20,58 | -2,23 % | CNY 21,09 | CNY 21,09 | CNY 20,30 | 1,82M |
| 2026-08-21 | CNY 21,05 | -0,85 % | CNY 21,23 | CNY 21,23 | CNY 20,60 | 1,89M |
| 2026-08-20 | CNY 21,23 | +0,57 % | CNY 21,45 | CNY 21,67 | CNY 20,95 | 2,76M |
| 2026-08-19 | CNY 21,11 | -5,51 % | CNY 22,00 | CNY 22,29 | CNY 21,03 | 4,20M |
| 2026-08-18 | CNY 22,34 | -3,04 % | CNY 22,85 | CNY 22,85 | CNY 22,11 | 5,19M |
| 2026-08-17 | CNY 23,04 | -4,04 % | CNY 23,61 | CNY 23,71 | CNY 22,61 | 7,56M |
| 2026-08-14 | CNY 24,01 | -2,44 % | CNY 23,19 | CNY 24,66 | CNY 22,81 | 10,32M |
| 2026-08-13 | CNY 24,61 | +13,67 % | CNY 22,03 | CNY 25,98 | CNY 22,03 | 11,89M |
| 2026-08-12 | CNY 21,65 | +3,69 % | CNY 21,08 | CNY 21,65 | CNY 20,93 | 1,63M |
| 2026-08-11 | CNY 20,88 | +0,34 % | CNY 20,88 | CNY 21,00 | CNY 20,50 | 1,21M |
| 2026-08-10 | CNY 20,81 | +1,02 % | CNY 20,48 | CNY 20,86 | CNY 20,25 | 1,62M |
| 2026-08-07 | CNY 20,60 | +0,29 % | CNY 20,50 | CNY 20,69 | CNY 20,10 | 1,72M |
| 2026-08-06 | CNY 20,54 | +2,44 % | CNY 20,43 | CNY 20,59 | CNY 20,00 | 2,66M |
| 2026-08-05 | CNY 20,05 | +1,83 % | CNY 19,60 | CNY 20,15 | CNY 19,60 | 2,02M |
| 2026-08-04 | CNY 19,69 | +2,18 % | CNY 19,40 | CNY 19,75 | CNY 19,37 | 1,76M |
| 2026-08-03 | CNY 19,27 | +1,69 % | CNY 19,09 | CNY 19,31 | CNY 19,01 | 1,67M |
| 2026-07-31 | CNY 18,95 | +4,24 % | CNY 18,60 | CNY 19,23 | CNY 18,51 | 2,18M |
| 2026-07-30 | CNY 18,18 | -3,09 % | CNY 18,88 | CNY 19,08 | CNY 18,12 | 1,81M |
| 2026-07-29 | CNY 18,76 | +0,86 % | CNY 18,68 | CNY 18,96 | CNY 18,44 | 1,51M |
| 2026-07-28 | CNY 18,60 | -0,64 % | CNY 18,70 | CNY 19,05 | CNY 18,56 | 1,18M |
| 2026-07-27 | CNY 18,72 | +2,91 % | CNY 18,41 | CNY 18,84 | CNY 18,00 | 1,34M |
| 2026-07-24 | CNY 18,19 | -2,68 % | CNY 18,44 | CNY 18,68 | CNY 18,06 | 985,00K |
| 2026-07-23 | CNY 18,69 | +1,69 % | CNY 18,00 | CNY 18,73 | CNY 18,00 | 1,28M |
| 2026-07-22 | CNY 18,38 | -3,21 % | CNY 18,60 | CNY 19,00 | CNY 18,10 | 2,38M |
| 2026-07-21 | CNY 18,99 | -0,21 % | CNY 19,68 | CNY 19,68 | CNY 17,86 | 2,50M |
| 2026-07-20 | CNY 19,03 | -4,03 % | CNY 19,79 | CNY 20,32 | CNY 18,76 | 2,39M |
| 2026-07-17 | CNY 19,83 | -5,35 % | CNY 20,95 | CNY 21,23 | CNY 19,70 | 1,90M |
| 2026-07-16 | CNY 20,95 | -0,48 % | CNY 21,01 | CNY 21,66 | CNY 20,77 | 1,34M |
| 2026-07-15 | CNY 21,05 | -0,57 % | CNY 21,20 | CNY 21,48 | CNY 20,86 | 1,41M |
| 2026-07-14 | CNY 21,17 | +0,81 % | CNY 20,90 | CNY 21,35 | CNY 20,65 | 1,80M |
| 2026-07-13 | CNY 21,00 | -5,41 % | CNY 22,12 | CNY 22,35 | CNY 20,95 | 2,16M |
| 2026-07-10 | CNY 22,20 | +0,27 % | CNY 22,17 | CNY 22,87 | CNY 21,81 | 2,29M |
| 2026-07-09 | CNY 22,14 | -2,68 % | CNY 22,80 | CNY 22,88 | CNY 21,50 | 2,29M |
| 2026-07-08 | CNY 22,75 | -2,36 % | CNY 23,33 | CNY 23,60 | CNY 22,75 | 2,06M |
| 2026-07-07 | CNY 23,30 | +0,04 % | CNY 23,29 | CNY 23,53 | CNY 23,05 | 1,75M |
| 2026-07-06 | CNY 23,29 | -1,98 % | CNY 23,94 | CNY 24,14 | CNY 23,14 | 1,92M |
| 2026-07-03 | CNY 23,76 | -1,74 % | CNY 24,18 | CNY 24,46 | CNY 23,58 | 2,96M |
| 2026-07-02 | CNY 24,18 | +3,82 % | CNY 23,20 | CNY 24,86 | CNY 23,01 | 4,67M |
| 2026-07-01 | CNY 23,29 | +3,14 % | CNY 22,50 | CNY 23,42 | CNY 22,50 | 2,22M |
| 2026-06-30 | CNY 22,58 | +1,30 % | CNY 22,29 | CNY 22,75 | CNY 21,93 | 1,78M |
| 2026-06-29 | CNY 22,29 | -1,50 % | CNY 22,41 | CNY 22,82 | CNY 22,01 | 2,02M |
| 2026-06-26 | CNY 22,63 | -1,18 % | CNY 22,68 | CNY 23,41 | CNY 22,09 | 2,89M |
| 2026-06-25 | CNY 22,90 | -1,72 % | CNY 23,31 | CNY 23,98 | CNY 22,68 | 2,94M |
| 2026-06-24 | CNY 23,30 | +0,65 % | CNY 23,08 | CNY 23,60 | CNY 22,51 | 2,70M |
| 2026-06-23 | CNY 23,15 | +1,80 % | CNY 22,78 | CNY 23,68 | CNY 22,75 | 2,77M |
| 2026-06-22 | CNY 22,74 | -2,36 % | CNY 23,29 | CNY 23,37 | CNY 22,26 | 2,56M |
| 2026-06-18 | CNY 23,29 | -1,10 % | CNY 23,35 | CNY 23,68 | CNY 23,04 | 1,83M |
| 2026-06-17 | CNY 23,55 | -1,01 % | CNY 23,79 | CNY 24,00 | CNY 23,50 | 1,83M |
| 2026-06-16 | CNY 23,79 | -0,79 % | CNY 24,04 | CNY 24,16 | CNY 23,50 | 2,23M |
| 2026-06-15 | CNY 23,98 | +2,61 % | CNY 23,48 | CNY 24,24 | CNY 23,24 | 2,16M |
| 2026-06-12 | CNY 23,37 | +4,33 % | CNY 22,60 | CNY 23,86 | CNY 22,60 | 3,52M |
| 2026-06-11 | CNY 22,40 | -2,57 % | CNY 22,70 | CNY 23,15 | CNY 22,24 | 2,32M |
| 2026-06-10 | CNY 22,99 | -2,00 % | CNY 23,46 | CNY 23,49 | CNY 22,25 | 4,47M |
| 2026-06-09 | CNY 23,46 | -8,07 % | CNY 25,03 | CNY 25,39 | CNY 23,32 | 6,44M |
| 2026-06-08 | CNY 25,52 | -4,02 % | CNY 25,50 | CNY 26,65 | CNY 25,00 | 2,33M |
| 2026-06-05 | CNY 26,59 | -0,45 % | CNY 26,76 | CNY 26,94 | CNY 26,03 | 1,90M |
| 2026-06-04 | CNY 26,71 | -2,87 % | CNY 27,30 | CNY 27,30 | CNY 26,53 | 2,19M |
| 2026-06-03 | CNY 27,50 | +0,62 % | CNY 27,26 | CNY 27,96 | CNY 26,82 | 2,11M |
| 2026-06-02 | CNY 27,33 | -0,65 % | CNY 27,52 | CNY 27,96 | CNY 26,65 | 1,59M |
| 2026-06-01 | CNY 27,51 | +1,40 % | CNY 26,85 | CNY 27,92 | CNY 26,70 | 1,68M |
| 2026-05-29 | CNY 27,13 | -1,95 % | CNY 27,67 | CNY 28,05 | CNY 26,95 | 2,41M |
| 2026-05-28 | CNY 27,67 | +0,69 % | CNY 27,54 | CNY 27,88 | CNY 27,33 | 1,88M |
| 2026-05-27 | CNY 27,48 | -2,03 % | CNY 28,00 | CNY 28,38 | CNY 27,33 | 2,46M |
| 2026-05-26 | CNY 28,05 | -2,81 % | CNY 28,67 | CNY 28,80 | CNY 27,70 | 3,13M |